Compagnie du Cambodge historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	7,000.00	7,000.00	7,000.00	7,000.00	57.802	100
2024-05-13	6,800.00	6,800.00	6,800.00	6,800.00	56.150	1,300
2024-05-10	6,800.00	6,800.00	6,800.00	6,800.00	56.150	500
2024-05-08	6,800.00	6,800.00	6,800.00	6,800.00	56.150	500
2024-04-24	6,800.00	6,800.00	6,800.00	6,800.00	56.150	200
2024-04-23	6,800.00	6,800.00	6,800.00	6,800.00	56.150	300
2024-04-15	7,050.00	7,050.00	7,050.00	7,050.00	58.215	400
2024-04-10	7,000.00	7,000.00	7,000.00	7,000.00	57.802	100
2024-04-05	6,950.00	6,950.00	6,950.00	6,950.00	57.389	100
2024-04-04	6,950.00	6,950.00	6,950.00	6,950.00	57.389	900
2024-03-26	6,850.00	6,850.00	6,850.00	6,850.00	56.563	200
2024-03-25	6,800.00	6,800.00	6,800.00	6,800.00	56.150	100
2024-03-18	6,750.00	6,750.00	6,750.00	6,750.00	55.738	100
2024-03-15	6,650.00	6,650.00	6,650.00	6,650.00	54.912	200
2024-03-12	6,550.00	6,550.00	6,550.00	6,550.00	54.086	100
2024-03-11	6,500.00	6,500.00	6,500.00	6,500.00	53.673	100
2024-03-07	6,500.00	6,500.00	6,500.00	6,500.00	53.673	900
2024-03-06	6,500.00	6,500.00	6,500.00	6,500.00	53.673	200
2024-02-28	6,500.00	6,500.00	6,500.00	6,500.00	53.673	500
2024-02-27	6,500.00	6,500.00	6,500.00	6,500.00	53.673	1,300
2024-02-26	6,500.00	6,500.00	6,500.00	6,500.00	53.673	200
2024-02-23	6,500.00	6,500.00	6,500.00	6,500.00	53.673	1,600
2024-02-22	6,500.00	6,500.00	6,500.00	6,500.00	53.673	2,100
2024-02-21	6,500.00	6,500.00	6,500.00	6,500.00	53.673	1,000
2024-02-15	6,600.00	6,600.00	6,600.00	6,600.00	54.499	900
2024-02-14	6,600.00	6,600.00	6,600.00	6,600.00	54.499	100
2024-02-13	6,600.00	6,600.00	6,600.00	6,600.00	54.499	100
2024-02-12	6,700.00	6,700.00	6,600.00	6,600.00	54.499	400
2024-02-07	6,750.00	6,750.00	6,750.00	6,750.00	55.738	100
2024-02-06	6,800.00	6,800.00	6,800.00	6,800.00	56.150	200
2024-02-05	6,700.00	6,700.00	6,700.00	6,700.00	55.325	100
2024-02-02	6,850.00	6,850.00	6,850.00	6,850.00	56.563	100
2024-01-31	6,800.00	6,800.00	6,800.00	6,800.00	56.150	300
2024-01-29	6,800.00	6,800.00	6,800.00	6,800.00	56.150	400
2024-01-26	6,550.00	6,700.00	6,550.00	6,700.00	55.325	200
2024-01-24	6,550.00	6,550.00	6,550.00	6,550.00	54.086	2,800
2024-01-22	6,500.00	6,500.00	6,500.00	6,500.00	53.673	400
2024-01-19	6,500.00	6,500.00	6,500.00	6,500.00	53.673	100
2024-01-18	6,500.00	6,500.00	6,500.00	6,500.00	53.673	100
2024-01-15	6,500.00	6,500.00	6,500.00	6,500.00	53.673	100
2024-01-11	6,250.00	6,250.00	6,250.00	6,250.00	51.609	100
2023-12-29	6,450.00	6,500.00	6,450.00	6,500.00	53.673	500
2023-12-28	6,450.00	6,450.00	6,450.00	6,450.00	53.260	600
2023-12-27	6,450.00	6,450.00	6,450.00	6,450.00	53.260	200
2023-12-22	6,550.00	6,550.00	6,550.00	6,550.00	54.086	300
2023-12-20	6,550.00	6,550.00	6,550.00	6,550.00	54.086	200
2023-12-19	6,550.00	6,550.00	6,550.00	6,550.00	54.086	200
2023-12-15	6,550.00	6,550.00	6,550.00	6,550.00	54.086	1,100
2023-12-14	6,600.00	6,600.00	6,600.00	6,600.00	54.499	800
2023-12-11	6,400.00	6,450.00	6,400.00	6,450.00	53.260	300
2023-12-08	6,450.00	6,450.00	6,450.00	6,450.00	53.260	200
2023-11-29	6,450.00	6,450.00	6,450.00	6,450.00	53.260	100
2023-11-21	6,450.00	6,450.00	6,450.00	6,450.00	53.260	100
2023-11-06	6,200.00	6,200.00	6,200.00	6,200.00	51.196	100
2023-10-30	5,800.00	5,800.00	5,800.00	5,800.00	47.893	300
2023-10-27	5,800.00	5,800.00	5,800.00	5,800.00	47.893	300
2023-10-19	6,150.00	6,150.00	6,150.00	6,150.00	50.783	100
2023-10-12	6,200.00	6,200.00	6,200.00	6,200.00	51.196	100
2023-10-10	6,150.00	6,150.00	6,150.00	6,150.00	50.783	100
2023-10-06	6,150.00	6,150.00	6,150.00	6,150.00	50.783	100

← NewerPage 9 of 11 · 649 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	13.0000 EUR
2026-06-25	1.8000 EUR
2025-06-24	1.8000 EUR
2024-06-25	180.0000 EUR
2023-06-20	180.0000 EUR
2022-06-09	180.0000 EUR
2021-06-10	180.0000 EUR
2020-06-04	180.0000 EUR
2019-06-04	180.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.